619 lines
30 KiB
CSV
619 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230821,191600,2189206810,8700,8700,8700,8700,2221
|
|
20230821,191500,2189206810,8700,8700,8700,8700,0
|
|
20230821,191400,2189206810,8700,8700,8700,8700,0
|
|
20230821,191300,2189206810,8700,8700,8700,8700,0
|
|
20230821,191200,2189206810,8700,8700,8700,8700,0
|
|
20230821,191100,2189206810,8700,8700,8700,8700,0
|
|
20230821,191000,2189206810,8700,8700,8700,8700,0
|
|
20230821,190900,2189206810,8700,8700,8700,8700,0
|
|
20230821,190800,2189206810,8700,8700,8700,8700,0
|
|
20230821,190700,2189206810,8700,8700,8700,8700,0
|
|
20230821,190600,2189206810,8700,8700,8700,8700,0
|
|
20230821,190500,2189206810,8700,8700,8700,8700,0
|
|
20230821,190400,2189206810,8700,8700,8700,8700,0
|
|
20230821,190300,2189206810,8700,8700,8700,8700,0
|
|
20230821,190200,2189206810,8700,8700,8700,8700,0
|
|
20230821,190100,2189206810,8700,8700,8700,8700,0
|
|
20230821,190000,2189206810,8700,8700,8700,8700,0
|
|
20230821,185900,2189206810,8700,8700,8700,8700,0
|
|
20230821,185800,2189206810,8700,8700,8700,8700,0
|
|
20230821,185700,2189206810,8700,8700,8700,8700,0
|
|
20230821,185600,2189206810,8700,8700,8700,8700,0
|
|
20230821,185500,2189206810,8700,8700,8700,8700,0
|
|
20230821,185400,2189206810,8700,8700,8700,8700,0
|
|
20230821,185300,2189206810,8700,8700,8700,8700,0
|
|
20230821,185200,2189206810,8700,8700,8700,8700,0
|
|
20230821,185100,2189206810,8700,8700,8700,8700,0
|
|
20230821,185000,2189206810,8700,8700,8700,8700,0
|
|
20230821,184900,2189206810,8700,8700,8700,8700,0
|
|
20230821,184800,2189206810,8700,8700,8700,8700,0
|
|
20230821,184700,2189206810,8700,8700,8700,8700,0
|
|
20230821,184600,2189206810,8700,8700,8700,8700,2221
|
|
20230821,184500,2189206810,8700,8700,8700,8700,0
|
|
20230821,184400,2189206810,8700,8700,8700,8700,0
|
|
20230821,184300,2189206810,8700,8700,8700,8700,0
|
|
20230821,184200,2189206810,8700,8700,8700,8700,0
|
|
20230821,184100,2189206810,8700,8700,8700,8700,0
|
|
20230821,184000,2189206810,8700,8700,8700,8700,0
|
|
20230821,183900,2189206810,8700,8700,8700,8700,0
|
|
20230821,183800,2189206810,8700,8700,8700,8700,0
|
|
20230821,183700,2189206810,8700,8700,8700,8700,0
|
|
20230821,183600,2189206810,8700,8700,8700,8700,0
|
|
20230821,183500,2189206810,8700,8700,8700,8700,0
|
|
20230821,183400,2189206810,8700,8700,8700,8700,0
|
|
20230821,183300,2189206810,8700,8700,8700,8700,0
|
|
20230821,183200,2189206810,8700,8700,8700,8700,0
|
|
20230821,183100,2189206810,8700,8700,8700,8700,0
|
|
20230821,183000,2189206810,8700,8700,8700,8700,0
|
|
20230821,182900,2189206810,8700,8700,8700,8700,0
|
|
20230821,182800,2189206810,8700,8700,8700,8700,0
|
|
20230821,182700,2189206810,8700,8700,8700,8700,0
|
|
20230821,182600,2189206810,8700,8700,8700,8700,0
|
|
20230821,182500,2189206810,8700,8700,8700,8700,0
|
|
20230821,182400,2189206810,8700,8700,8700,8700,0
|
|
20230821,182300,2189206810,8700,8700,8700,8700,0
|
|
20230821,182200,2189206810,8700,8700,8700,8700,0
|
|
20230821,182100,2189206810,8700,8700,8700,8700,0
|
|
20230821,182000,2189206810,8700,8700,8700,8700,0
|
|
20230821,181900,2189206810,8700,8700,8700,8700,0
|
|
20230821,181800,2189206810,8700,8700,8700,8700,0
|
|
20230821,181700,2189206810,8700,8700,8700,8700,0
|
|
20230821,181600,2189206810,8700,8700,8700,8700,2221
|
|
20230821,181500,2189206810,8700,8700,8700,8700,0
|
|
20230821,181400,2189206810,8700,8700,8700,8700,0
|
|
20230821,181300,2189206810,8700,8700,8700,8700,0
|
|
20230821,181200,2189206810,8700,8700,8700,8700,0
|
|
20230821,181100,2189206810,8700,8700,8700,8700,0
|
|
20230821,181000,2189206810,8700,8700,8700,8700,0
|
|
20230821,180900,2189206810,8700,8700,8700,8700,0
|
|
20230821,180800,2189206810,8700,8700,8700,8700,0
|
|
20230821,180700,2189206810,8700,8700,8700,8700,0
|
|
20230821,180600,2189206810,8700,8700,8700,8700,0
|
|
20230821,180500,2189206810,8700,8700,8700,8700,0
|
|
20230821,180400,2189206810,8700,8700,8700,8700,0
|
|
20230821,180300,2189206810,8700,8700,8700,8700,0
|
|
20230821,180200,2189206810,8700,8700,8700,8700,0
|
|
20230821,180100,2189206810,8700,8700,8700,8700,0
|
|
20230821,180000,2189206810,8700,8700,8700,8700,0
|
|
20230821,175900,2189206810,8700,8700,8700,8700,0
|
|
20230821,175800,2189206810,8700,8700,8700,8700,0
|
|
20230821,175700,2189206810,8700,8700,8700,8700,0
|
|
20230821,175600,2189206810,8700,8700,8700,8700,0
|
|
20230821,175500,2189206810,8700,8700,8700,8700,0
|
|
20230821,175400,2189206810,8700,8700,8700,8700,0
|
|
20230821,175300,2189206810,8700,8700,8700,8700,0
|
|
20230821,175200,2189206810,8700,8700,8700,8700,0
|
|
20230821,175100,2189206810,8700,8700,8700,8700,0
|
|
20230821,175000,2189206810,8700,8700,8700,8700,0
|
|
20230821,174900,2189206810,8700,8700,8700,8700,0
|
|
20230821,174800,2189206810,8700,8700,8700,8700,0
|
|
20230821,174700,2189206810,8700,8700,8700,8700,0
|
|
20230821,174600,2189206810,8700,8700,8700,8700,2221
|
|
20230821,174500,2189206810,8700,8700,8700,8700,0
|
|
20230821,174400,2189206810,8700,8700,8700,8700,0
|
|
20230821,174300,2189206810,8700,8700,8700,8700,0
|
|
20230821,174200,2189206810,8700,8700,8700,8700,0
|
|
20230821,174100,2189206810,8700,8700,8700,8700,0
|
|
20230821,174000,2189206810,8700,8700,8700,8700,0
|
|
20230821,173900,2189206810,8700,8700,8700,8700,0
|
|
20230821,173800,2189206810,8700,8700,8700,8700,0
|
|
20230821,173700,2189206810,8700,8700,8700,8700,0
|
|
20230821,173600,2189206810,8700,8700,8700,8700,0
|
|
20230821,173500,2189206810,8700,8700,8700,8700,0
|
|
20230821,173400,2189206810,8700,8700,8700,8700,0
|
|
20230821,173300,2189206810,8700,8700,8700,8700,0
|
|
20230821,173200,2189206810,8700,8700,8700,8700,0
|
|
20230821,173100,2189206810,8700,8700,8700,8700,0
|
|
20230821,173000,2189206810,8700,8700,8700,8700,0
|
|
20230821,172900,2189206810,8700,8700,8700,8700,0
|
|
20230821,172800,2189206810,8700,8700,8700,8700,0
|
|
20230821,172700,2189206810,8700,8700,8700,8700,0
|
|
20230821,172600,2189206810,8700,8700,8700,8700,0
|
|
20230821,172500,2189206810,8700,8700,8700,8700,0
|
|
20230821,172400,2189206810,8700,8700,8700,8700,0
|
|
20230821,172300,2189206810,8700,8700,8700,8700,0
|
|
20230821,172200,2189206810,8700,8700,8700,8700,0
|
|
20230821,172100,2189206810,8700,8700,8700,8700,0
|
|
20230821,172000,2189206810,8700,8700,8700,8700,0
|
|
20230821,171900,2189206810,8700,8700,8700,8700,0
|
|
20230821,171800,2189206810,8700,8700,8700,8700,0
|
|
20230821,171700,2189206810,8700,8700,8700,8700,0
|
|
20230821,171600,2189206810,8700,8700,8700,8700,2221
|
|
20230821,171500,2189206810,8700,8700,8700,8700,0
|
|
20230821,171400,2189206810,8700,8700,8700,8700,0
|
|
20230821,171300,2189206810,8700,8700,8700,8700,0
|
|
20230821,171200,2189206810,8700,8700,8700,8700,0
|
|
20230821,171100,2189206810,8700,8700,8700,8700,0
|
|
20230821,171000,2189206810,8700,8700,8700,8700,0
|
|
20230821,170900,2189206810,8700,8700,8700,8700,0
|
|
20230821,170800,2189206810,8700,8700,8700,8700,0
|
|
20230821,170700,2189206810,8700,8700,8700,8700,0
|
|
20230821,170600,2189206810,8700,8700,8700,8700,0
|
|
20230821,170500,2189206810,8700,8700,8700,8700,0
|
|
20230821,170400,2189206810,8700,8700,8700,8700,0
|
|
20230821,170300,2189206810,8700,8700,8700,8700,0
|
|
20230821,170200,2189206810,8700,8700,8700,8700,0
|
|
20230821,170100,2189206810,8700,8700,8700,8700,0
|
|
20230821,170000,2189206810,8700,8700,8700,8700,0
|
|
20230821,165900,2189206810,8700,8700,8700,8700,0
|
|
20230821,165800,2189206810,8700,8700,8700,8700,0
|
|
20230821,165700,2189206810,8700,8700,8700,8700,0
|
|
20230821,165600,2189206810,8700,8700,8700,8700,0
|
|
20230821,165500,2189206810,8700,8700,8700,8700,0
|
|
20230821,165400,2189206810,8700,8700,8700,8700,0
|
|
20230821,165300,2189206810,8700,8700,8700,8700,0
|
|
20230821,165200,2189206810,8700,8700,8700,8700,0
|
|
20230821,165100,2189206810,8700,8700,8700,8700,0
|
|
20230821,165000,2189206810,8700,8700,8700,8700,0
|
|
20230821,164900,2189206810,8700,8700,8700,8700,0
|
|
20230821,164800,2189206810,8700,8700,8700,8700,0
|
|
20230821,164700,2189206810,8700,8700,8700,8700,0
|
|
20230821,164600,2189206810,8700,8700,8700,8700,2221
|
|
20230821,164500,2189206810,8700,8700,8700,8700,0
|
|
20230821,164400,2189206810,8700,8700,8700,8700,0
|
|
20230821,164300,2189206810,8700,8700,8700,8700,0
|
|
20230821,164200,2189206810,8700,8700,8700,8700,0
|
|
20230821,164100,2189206810,8700,8700,8700,8700,0
|
|
20230821,164000,2189206810,8700,8700,8700,8700,0
|
|
20230821,163900,2189206810,8700,8700,8700,8700,0
|
|
20230821,163800,2189206810,8700,8700,8700,8700,0
|
|
20230821,163700,2189206810,8700,8700,8700,8700,0
|
|
20230821,163600,2189206810,8700,8700,8700,8700,0
|
|
20230821,163500,2189206810,8700,8700,8700,8700,0
|
|
20230821,163400,2189206810,8700,8700,8700,8700,0
|
|
20230821,163300,2189206810,8700,8700,8700,8700,0
|
|
20230821,163200,2189206810,8700,8700,8700,8700,0
|
|
20230821,163100,2189206810,8700,8700,8700,8700,0
|
|
20230821,163000,2189206810,8700,8700,8700,8700,0
|
|
20230821,162900,2189206810,8700,8700,8700,8700,0
|
|
20230821,162800,2189206810,8700,8700,8700,8700,0
|
|
20230821,162700,2189206810,8700,8700,8700,8700,0
|
|
20230821,162600,2189206810,8700,8700,8700,8700,0
|
|
20230821,162500,2189206810,8700,8700,8700,8700,0
|
|
20230821,162400,2189206810,8700,8700,8700,8700,0
|
|
20230821,162300,2189206810,8700,8700,8700,8700,0
|
|
20230821,162200,2189206810,8700,8700,8700,8700,0
|
|
20230821,162100,2189206810,8700,8700,8700,8700,0
|
|
20230821,162000,2189206810,8700,8700,8700,8700,0
|
|
20230821,161900,2189206810,8700,8700,8700,8700,0
|
|
20230821,161800,2189206810,8700,8700,8700,8700,0
|
|
20230821,161700,2189206810,8700,8700,8700,8700,0
|
|
20230821,161600,2189206810,8700,8700,8700,8700,2221
|
|
20230821,161500,2189206810,8700,8700,8700,8700,0
|
|
20230821,161400,2189206810,8700,8700,8700,8700,0
|
|
20230821,161300,2189206810,8700,8700,8700,8700,0
|
|
20230821,161200,2189206810,8700,8700,8700,8700,0
|
|
20230821,161100,2189206810,8700,8700,8700,8700,0
|
|
20230821,161000,2189206810,8700,8700,8700,8700,0
|
|
20230821,160900,2189206810,8700,8700,8700,8700,0
|
|
20230821,160800,2189206810,8700,8700,8700,8700,0
|
|
20230821,160700,2189206810,8700,8700,8700,8700,0
|
|
20230821,160600,2189206810,8700,8700,8700,8700,0
|
|
20230821,160500,2189206810,8700,8700,8700,8700,0
|
|
20230821,160400,2189206810,8700,8700,8700,8700,0
|
|
20230821,160300,2189206810,8700,8700,8700,8700,0
|
|
20230821,160200,2189206810,8700,8700,8700,8700,0
|
|
20230821,160100,2189206810,8700,8700,8700,8700,0
|
|
20230821,160000,2189206810,8700,8700,8700,8700,0
|
|
20230821,155900,2189206810,8700,8700,8700,8700,0
|
|
20230821,155800,2189206810,8700,8700,8700,8700,0
|
|
20230821,155700,2189206810,8700,8700,8700,8700,0
|
|
20230821,155600,2189206810,8700,8700,8700,8700,0
|
|
20230821,155500,2189206810,8700,8700,8700,8700,0
|
|
20230821,155400,2189206810,8700,8700,8700,8700,0
|
|
20230821,155300,2189206810,8700,8700,8700,8700,0
|
|
20230821,155200,2189206810,8700,8700,8700,8700,0
|
|
20230821,155100,2189206810,8700,8700,8700,8700,0
|
|
20230821,155000,2189206810,8700,8700,8700,8700,0
|
|
20230821,154900,2189206810,8700,8700,8700,8700,0
|
|
20230821,154800,2189206810,8700,8700,8700,8700,0
|
|
20230821,154700,2189206810,8700,8700,8700,8700,0
|
|
20230821,154600,2189206810,8700,8700,8700,8700,2221
|
|
20230821,154500,2189206810,8700,8700,8700,8700,0
|
|
20230821,154400,2189206810,8700,8700,8700,8700,0
|
|
20230821,154300,2189206810,8700,8700,8700,8700,0
|
|
20230821,154200,2189206810,8700,8700,8700,8700,0
|
|
20230821,154100,2189206810,8700,8700,8700,8700,0
|
|
20230821,154000,2189206810,8700,8700,8700,8700,0
|
|
20230821,153900,2189206810,8700,8700,8700,8700,0
|
|
20230821,153800,2189206810,8700,8700,8700,8700,0
|
|
20230821,153700,2189206810,8700,8700,8700,8700,0
|
|
20230821,153600,2189206810,8700,8700,8700,8700,0
|
|
20230821,153500,2189206810,8700,8700,8700,8700,0
|
|
20230821,153400,2189206810,8700,8700,8700,8700,0
|
|
20230821,153300,2189206810,8700,8700,8700,8700,0
|
|
20230821,153200,2189206810,8700,8700,8700,8700,0
|
|
20230821,153100,2189206810,8700,8700,8700,8700,0
|
|
20230821,153000,2189206810,8700,8700,8700,8700,2221
|
|
20230821,152900,2169884110,8750,8750,8750,8750,0
|
|
20230821,152800,2169884110,8750,8750,8750,8750,0
|
|
20230821,152700,2169884110,8750,8750,8750,8750,0
|
|
20230821,152600,2169884110,8750,8750,8750,8750,0
|
|
20230821,152500,2169884110,8750,8750,8750,8750,0
|
|
20230821,152400,2169884110,8750,8750,8750,8750,0
|
|
20230821,152300,2169884110,8750,8750,8750,8750,0
|
|
20230821,152200,2169884110,8750,8750,8750,8750,0
|
|
20230821,152100,2169884110,8750,8750,8750,8750,0
|
|
20230821,152000,2169884110,8750,8750,8750,8750,0
|
|
20230821,151900,2169884110,8750,8740,8750,8740,315
|
|
20230821,151800,2167127910,8740,8750,8750,8740,247
|
|
20230821,151700,2164967820,8740,8740,8740,8740,9
|
|
20230821,151600,2164889160,8750,8750,8750,8740,524
|
|
20230821,151500,2160308300,8750,8760,8760,8750,736
|
|
20230821,151400,2153864460,8750,8750,8750,8750,11
|
|
20230821,151300,2153768210,8750,8750,8750,8750,110
|
|
20230821,151200,2152805710,8750,8750,8750,8750,48
|
|
20230821,151100,2152385710,8750,8750,8750,8750,347
|
|
20230821,151000,2149349460,8750,8750,8750,8750,282
|
|
20230821,150900,2146881960,8760,8750,8760,8750,512
|
|
20230821,150800,2142401580,8760,8750,8760,8750,49
|
|
20230821,150700,2141972350,8750,8770,8770,8750,675
|
|
20230821,150600,2136064280,8770,8770,8770,8760,154
|
|
20230821,150500,2134713720,8770,8780,8780,8770,91
|
|
20230821,150400,2133915500,8770,8760,8770,8760,143
|
|
20230821,150300,2132661590,8770,8770,8780,8760,607
|
|
20230821,150200,2127339340,8770,8770,8780,8770,178
|
|
20230821,150100,2125778210,8770,8770,8770,8760,766
|
|
20230821,150000,2119061590,8770,8760,8770,8760,415
|
|
20230821,145900,2115423480,8770,8750,8770,8750,1847
|
|
20230821,145800,2099259230,8770,8750,8770,8750,544
|
|
20230821,145700,2094497400,8760,8770,8770,8760,215
|
|
20230821,145600,2092612060,8770,8790,8790,8770,344
|
|
20230821,145500,2089592930,8790,8780,8790,8780,199
|
|
20230821,145400,2087845540,8760,8780,8780,8760,89
|
|
20230821,145300,2087065460,8780,8790,8790,8770,411
|
|
20230821,145200,2083456600,8790,8780,8790,8780,225
|
|
20230821,145100,2081479180,8790,8780,8790,8780,211
|
|
20230821,145000,2079626510,8780,8780,8780,8780,244
|
|
20230821,144900,2077484190,8780,8760,8780,8760,294
|
|
20230821,144800,2074906310,8760,8760,8760,8760,203
|
|
20230821,144700,2073128030,8760,8750,8760,8740,458
|
|
20230821,144600,2069120870,8740,8780,8780,8740,535
|
|
20230821,144500,2064434680,8780,8770,8780,8760,539
|
|
20230821,144400,2059710250,8770,8770,8780,8770,58
|
|
20230821,144300,2059201420,8770,8780,8780,8750,389
|
|
20230821,144200,2055791620,8780,8780,8780,8750,470
|
|
20230821,144100,2051672990,8780,8780,8780,8760,568
|
|
20230821,144000,2046692470,8780,8770,8780,8770,240
|
|
20230821,143900,2044585510,8770,8770,8780,8770,236
|
|
20230821,143800,2042513670,8780,8750,8780,8750,328
|
|
20230821,143700,2039639680,8750,8750,8760,8750,442
|
|
20230821,143600,2035771840,8760,8760,8770,8760,797
|
|
20230821,143500,2028790110,8760,8750,8760,8750,343
|
|
20230821,143400,2025786430,8760,8760,8760,8750,111
|
|
20230821,143300,2024814840,8760,8780,8780,8760,596
|
|
20230821,143200,2019590640,8790,8790,8790,8790,187
|
|
20230821,143100,2017946910,8760,8760,8780,8760,538
|
|
20230821,143000,2013233810,8770,8790,8790,8750,3446
|
|
20230821,142900,1983064810,8800,8790,8800,8770,250
|
|
20230821,142800,1980868070,8790,8790,8800,8770,583
|
|
20230821,142700,1975742100,8810,8810,8820,8790,916
|
|
20230821,142600,1967678260,8820,8810,8820,8810,1427
|
|
20230821,142500,1955106080,8810,8810,8810,8800,618
|
|
20230821,142400,1949664850,8810,8820,8820,8810,420
|
|
20230821,142300,1945962310,8820,8820,8820,8810,132
|
|
20230821,142200,1944798170,8820,8810,8820,8810,272
|
|
20230821,142100,1942399260,8810,8810,8810,8810,188
|
|
20230821,142000,1940742980,8810,8810,8820,8810,222
|
|
20230821,141900,1938785220,8810,8810,8810,8810,270
|
|
20230821,141800,1936406520,8810,8810,8810,8800,254
|
|
20230821,141700,1934168800,8810,8810,8820,8800,1444
|
|
20230821,141600,1921440290,8810,8810,8810,8800,202
|
|
20230821,141500,1919660770,8810,8800,8810,8800,214
|
|
20230821,141400,1917777390,8800,8800,8800,8800,233
|
|
20230821,141300,1915726990,8800,8790,8800,8790,120
|
|
20230821,141200,1914671730,8790,8780,8790,8780,157
|
|
20230821,141100,1913291710,8790,8800,8800,8790,273
|
|
20230821,141000,1910891860,8790,8800,8800,8790,529
|
|
20230821,140900,1906237160,8800,8800,8800,8780,211
|
|
20230821,140800,1904380560,8790,8790,8790,8790,195
|
|
20230821,140700,1902666510,8790,8790,8790,8760,730
|
|
20230821,140600,1896262160,8790,8790,8790,8790,344
|
|
20230821,140500,1893238400,8790,8790,8790,8790,435
|
|
20230821,140400,1889414750,8790,8790,8790,8790,397
|
|
20230821,140300,1885925120,8790,8780,8790,8780,227
|
|
20230821,140200,1883931880,8780,8770,8780,8770,265
|
|
20230821,140100,1881607660,8770,8750,8770,8750,1098
|
|
20230821,140000,1871996150,8750,8760,8760,8750,265
|
|
20230821,135900,1869675300,8750,8780,8780,8750,697
|
|
20230821,135800,1863570640,8780,8780,8780,8780,6
|
|
20230821,135700,1863517960,8780,8780,8780,8780,281
|
|
20230821,135600,1861050780,8780,8780,8780,8770,221
|
|
20230821,135500,1859110450,8780,8790,8790,8780,292
|
|
20230821,135400,1856544000,8790,8790,8790,8790,213
|
|
20230821,135300,1854671730,8740,8780,8780,8740,4023
|
|
20230821,135200,1819411500,8780,8780,8790,8780,470
|
|
20230821,135100,1815282590,8790,8800,8810,8790,755
|
|
20230821,135000,1808641280,8790,8820,8820,8790,709
|
|
20230821,134900,1802397010,8820,8820,8820,8800,354
|
|
20230821,134800,1799278530,8820,8810,8820,8810,265
|
|
20230821,134700,1796943450,8810,8810,8820,8810,553
|
|
20230821,134600,1792067160,8820,8820,8820,8820,238
|
|
20230821,134500,1789968000,8810,8810,8810,8800,230
|
|
20230821,134400,1787941740,8810,8800,8810,8800,344
|
|
20230821,134300,1784911300,8790,8800,8800,8780,200
|
|
20230821,134200,1783152440,8810,8810,8810,8810,614
|
|
20230821,134100,1777743100,8810,8800,8810,8800,212
|
|
20230821,134000,1775875800,8800,8800,8810,8800,296
|
|
20230821,133900,1773269820,8800,8800,8800,8780,369
|
|
20230821,133800,1770023860,8800,8800,8800,8800,197
|
|
20230821,133700,1768290260,8800,8800,8800,8800,14
|
|
20230821,133600,1768167060,8800,8790,8800,8780,740
|
|
20230821,133500,1761661990,8790,8800,8800,8790,275
|
|
20230821,133400,1759242590,8800,8790,8800,8790,212
|
|
20230821,133300,1757377090,8800,8800,8800,8790,336
|
|
20230821,133200,1754421720,8790,8810,8810,8790,257
|
|
20230821,133100,1752160050,8810,8790,8810,8790,579
|
|
20230821,133000,1747062940,8790,8850,8850,8740,5761
|
|
20230821,132900,1696460670,8850,8850,8850,8840,506
|
|
20230821,132800,1691983080,8850,8850,8850,8850,334
|
|
20230821,132700,1689027180,8850,8830,8850,8830,1049
|
|
20230821,132600,1679744050,8840,8840,8840,8830,708
|
|
20230821,132500,1673487630,8840,8860,8860,8840,1162
|
|
20230821,132400,1663201400,8860,8830,8860,8820,8045
|
|
20230821,132300,1592067680,8830,8800,8830,8800,2201
|
|
20230821,132200,1572672520,8800,8800,8800,8780,1722
|
|
20230821,132100,1557534320,8800,8800,8810,8790,902
|
|
20230821,132000,1549597100,8810,8810,8810,8800,827
|
|
20230821,131900,1542316930,8810,8790,8820,8790,2202
|
|
20230821,131800,1522940190,8780,8780,8800,8760,1069
|
|
20230821,131700,1513560650,8780,8790,8790,8780,395
|
|
20230821,131600,1510089680,8800,8800,8800,8790,496
|
|
20230821,131500,1505725030,8800,8800,8800,8800,736
|
|
20230821,131400,1499248230,8780,8810,8810,8780,1304
|
|
20230821,131300,1487770790,8810,8740,8830,8740,7661
|
|
20230821,131200,1420524990,8760,8720,8760,8720,4445
|
|
20230821,131100,1381690620,8710,8710,8720,8710,344
|
|
20230821,131000,1378692460,8720,8720,8720,8720,230
|
|
20230821,130900,1376686860,8710,8710,8720,8710,197
|
|
20230821,130800,1374969230,8710,8710,8710,8710,141
|
|
20230821,130700,1373741120,8710,8710,8710,8710,218
|
|
20230821,130600,1371842340,8710,8710,8710,8710,11
|
|
20230821,130500,1371746530,8710,8710,8710,8710,0
|
|
20230821,130400,1371746530,8710,8700,8710,8700,679
|
|
20230821,130300,1365836760,8700,8700,8700,8700,0
|
|
20230821,130200,1365836760,8700,8700,8700,8700,72
|
|
20230821,130100,1365210360,8700,8700,8700,8700,110
|
|
20230821,130000,1364253360,8700,8700,8700,8700,282
|
|
20230821,125900,1361799960,8700,8700,8700,8700,3
|
|
20230821,125800,1361773860,8700,8700,8700,8700,2073
|
|
20230821,125700,1343738760,8700,8700,8700,8680,1381
|
|
20230821,125600,1331744670,8700,8700,8700,8700,40
|
|
20230821,125500,1331396670,8700,8700,8700,8700,317
|
|
20230821,125400,1328638770,8700,8690,8700,8690,1008
|
|
20230821,125300,1319875420,8680,8680,8680,8680,1
|
|
20230821,125200,1319866740,8680,8680,8680,8680,110
|
|
20230821,125100,1318911940,8690,8690,8690,8690,0
|
|
20230821,125000,1318911940,8690,8680,8690,8680,4
|
|
20230821,124900,1318877190,8680,8680,8680,8680,10
|
|
20230821,124800,1318790390,8690,8690,8690,8690,100
|
|
20230821,124700,1317921390,8680,8680,8680,8680,100
|
|
20230821,124600,1317053390,8680,8680,8680,8680,98
|
|
20230821,124500,1316202750,8680,8670,8680,8670,269
|
|
20230821,124400,1313870510,8680,8670,8680,8670,350
|
|
20230821,124300,1310835510,8670,8670,8670,8670,182
|
|
20230821,124200,1309257570,8670,8670,8670,8660,1517
|
|
20230821,124100,1296115180,8670,8670,8670,8670,350
|
|
20230821,124000,1293080680,8670,8670,8670,8670,155
|
|
20230821,123900,1291736830,8660,8670,8670,8660,224
|
|
20230821,123800,1289796960,8670,8670,8670,8670,30
|
|
20230821,123700,1289536860,8670,8670,8670,8670,164
|
|
20230821,123600,1288114980,8670,8670,8670,8670,0
|
|
20230821,123500,1288114980,8670,8670,8670,8670,1
|
|
20230821,123400,1288106310,8690,8690,8690,8690,161
|
|
20230821,123300,1286707220,8690,8690,8690,8690,51
|
|
20230821,123200,1286264030,8690,8690,8690,8680,152
|
|
20230821,123100,1284944550,8700,8700,8700,8690,12
|
|
20230821,123000,1284840160,8700,8700,8700,8700,67
|
|
20230821,122900,1284257260,8680,8680,8680,8680,862
|
|
20230821,122800,1276775100,8680,8680,8680,8680,0
|
|
20230821,122700,1276775100,8680,8680,8680,8680,0
|
|
20230821,122600,1276775100,8680,8680,8680,8680,0
|
|
20230821,122500,1276775100,8680,8680,8680,8680,100
|
|
20230821,122400,1275907100,8680,8670,8680,8670,171
|
|
20230821,122300,1274424340,8670,8670,8670,8670,0
|
|
20230821,122200,1274424340,8670,8670,8670,8670,0
|
|
20230821,122100,1274424340,8670,8670,8670,8670,49
|
|
20230821,122000,1273999510,8670,8680,8680,8670,153
|
|
20230821,121900,1272672990,8680,8680,8680,8680,0
|
|
20230821,121800,1272672990,8680,8680,8680,8680,2
|
|
20230821,121700,1272655630,8680,8680,8680,8680,140
|
|
20230821,121600,1271440430,8680,8680,8680,8680,183
|
|
20230821,121500,1269851990,8680,8690,8690,8680,200
|
|
20230821,121400,1268115970,8700,8720,8720,8700,746
|
|
20230821,121300,1261622490,8720,8720,8720,8720,2
|
|
20230821,121200,1261605050,8710,8710,8710,8710,0
|
|
20230821,121100,1261605050,8710,8710,8710,8710,0
|
|
20230821,121000,1261605050,8710,8710,8710,8710,0
|
|
20230821,120900,1261605050,8710,8710,8710,8710,11
|
|
20230821,120800,1261509240,8720,8720,8720,8720,5
|
|
20230821,120700,1261465640,8720,8720,8720,8720,50
|
|
20230821,120600,1261029640,8730,8700,8730,8700,830
|
|
20230821,120500,1253805560,8680,8680,8680,8680,90
|
|
20230821,120400,1253024360,8680,8680,8680,8680,0
|
|
20230821,120300,1253024360,8680,8680,8680,8680,100
|
|
20230821,120200,1252156360,8680,8680,8680,8680,0
|
|
20230821,120100,1252156360,8680,8680,8680,8680,102
|
|
20230821,120000,1251271000,8680,8680,8680,8680,29
|
|
20230821,115900,1251019280,8700,8700,8700,8700,1
|
|
20230821,115800,1251010580,8670,8670,8670,8670,1
|
|
20230821,115700,1251001910,8670,8670,8670,8670,136
|
|
20230821,115600,1249822790,8670,8690,8690,8670,350
|
|
20230821,115500,1246785530,8700,8700,8700,8700,0
|
|
20230821,115400,1246785530,8700,8690,8700,8690,2695
|
|
20230821,115300,1223350540,8690,8660,8690,8660,2885
|
|
20230821,115200,1198336840,8660,8660,8660,8660,2
|
|
20230821,115100,1198319520,8660,8660,8660,8660,0
|
|
20230821,115000,1198319520,8660,8660,8660,8660,39
|
|
20230821,114900,1197981780,8660,8660,8660,8660,1
|
|
20230821,114800,1197973120,8670,8670,8670,8670,25
|
|
20230821,114700,1197756370,8670,8670,8670,8670,0
|
|
20230821,114600,1197756370,8670,8670,8670,8670,2136
|
|
20230821,114500,1179237250,8670,8670,8670,8670,2501
|
|
20230821,114400,1157553580,8670,8670,8670,8670,0
|
|
20230821,114300,1157553580,8670,8680,8680,8670,51
|
|
20230821,114200,1157111400,8680,8680,8690,8680,169
|
|
20230821,114100,1155644470,8680,8680,8680,8680,5
|
|
20230821,114000,1155601070,8680,8680,8680,8680,261
|
|
20230821,113900,1153335590,8680,8670,8680,8670,20
|
|
20230821,113800,1153162090,8670,8680,8680,8670,809
|
|
20230821,113700,1146147080,8700,8700,8700,8700,0
|
|
20230821,113600,1146147080,8700,8670,8700,8670,512
|
|
20230821,113500,1141697270,8670,8670,8670,8670,1
|
|
20230821,113400,1141688600,8670,8670,8670,8670,82
|
|
20230821,113300,1140977660,8680,8670,8680,8670,25
|
|
20230821,113200,1140760890,8670,8670,8670,8670,347
|
|
20230821,113100,1137752400,8660,8660,8670,8660,639
|
|
20230821,113000,1132217030,8660,8670,8670,8660,1087
|
|
20230821,112900,1122798160,8680,8680,8680,8680,10
|
|
20230821,112800,1122711360,8670,8670,8680,8670,176
|
|
20230821,112700,1121185420,8670,8680,8680,8670,498
|
|
20230821,112600,1116866820,8680,8680,8680,8680,381
|
|
20230821,112500,1113559740,8680,8680,8680,8680,0
|
|
20230821,112400,1113559740,8680,8670,8690,8670,1984
|
|
20230821,112300,1096337280,8670,8680,8680,8670,264
|
|
20230821,112200,1094047080,8680,8690,8690,8680,226
|
|
20230821,112100,1092085390,8690,8700,8700,8690,655
|
|
20230821,112000,1086393420,8700,8710,8710,8690,750
|
|
20230821,111900,1079870380,8720,8730,8730,8720,34
|
|
20230821,111800,1079573570,8740,8740,8740,8740,127
|
|
20230821,111700,1078463590,8740,8750,8750,8720,3176
|
|
20230821,111600,1050735330,8760,8750,8760,8750,406
|
|
20230821,111500,1047178780,8750,8760,8760,8750,219
|
|
20230821,111400,1045261850,8760,8760,8770,8760,435
|
|
20230821,111300,1041450250,8760,8710,8770,8710,3460
|
|
20230821,111200,1011177270,8700,8700,8700,8700,140
|
|
20230821,111100,1009959270,8710,8730,8730,8700,705
|
|
20230821,111000,1003822780,8730,8730,8730,8730,1084
|
|
20230821,110900,994359460,8730,8720,8730,8720,560
|
|
20230821,110800,989470860,8720,8720,8720,8720,487
|
|
20230821,110700,985224220,8720,8730,8730,8720,153
|
|
20230821,110600,983889930,8730,8720,8730,8720,356
|
|
20230821,110500,980783850,8720,8660,8720,8660,2790
|
|
20230821,110400,956534190,8660,8660,8660,8660,198
|
|
20230821,110300,954819510,8660,8650,8660,8650,667
|
|
20230821,110200,949049290,8640,8640,8640,8640,15
|
|
20230821,110100,948919690,8640,8640,8640,8640,0
|
|
20230821,110000,948919690,8640,8660,8660,8640,1000
|
|
20230821,105900,940273490,8660,8670,8670,8650,56
|
|
20230821,105800,939788440,8650,8660,8660,8650,551
|
|
20230821,105700,935019990,8660,8650,8670,8650,1212
|
|
20230821,105600,924517990,8650,8650,8650,8650,696
|
|
20230821,105500,918497590,8650,8660,8660,8650,106
|
|
20230821,105400,917580630,8650,8650,8650,8650,364
|
|
20230821,105300,914432030,8650,8650,8650,8650,21
|
|
20230821,105200,914250380,8650,8650,8650,8650,222
|
|
20230821,105100,912330080,8650,8650,8650,8640,879
|
|
20230821,105000,904727740,8650,8650,8650,8650,541
|
|
20230821,104900,900048090,8650,8650,8650,8650,601
|
|
20230821,104800,894849440,8650,8640,8650,8640,130
|
|
20230821,104700,893725440,8640,8640,8640,8640,82
|
|
20230821,104600,893016960,8640,8640,8640,8640,487
|
|
20230821,104500,888809280,8640,8650,8650,8640,423
|
|
20230821,104400,885154330,8650,8650,8660,8650,390
|
|
20230821,104300,881780520,8660,8660,8660,8660,10
|
|
20230821,104200,881693920,8650,8650,8660,8650,201
|
|
20230821,104100,879954470,8650,8640,8650,8640,402
|
|
20230821,104000,876481090,8630,8630,8630,8630,30
|
|
20230821,103900,876222190,8620,8620,8620,8620,70
|
|
20230821,103800,875618790,8610,8630,8630,8610,104
|
|
20230821,103700,874721930,8620,8610,8620,8610,432
|
|
20230821,103600,871002390,8610,8610,8610,8610,38
|
|
20230821,103500,870675210,8620,8620,8620,8620,39
|
|
20230821,103400,870339030,8620,8610,8620,8610,106
|
|
20230821,103300,869426360,8610,8610,8610,8600,416
|
|
20230821,103200,865847670,8620,8630,8630,8610,244
|
|
20230821,103100,863744390,8630,8630,8630,8630,61
|
|
20230821,103000,863217960,8630,8610,8630,8600,260
|
|
20230821,102900,860980890,8610,8610,8610,8610,216
|
|
20230821,102800,859121130,8600,8590,8600,8590,471
|
|
20230821,102700,855070770,8600,8590,8600,8590,586
|
|
20230821,102600,850036760,8590,8590,8590,8590,2
|
|
20230821,102500,850019580,8590,8590,8590,8590,185
|
|
20230821,102400,848430430,8590,8600,8600,8590,55
|
|
20230821,102300,847957930,8600,8600,8600,8600,0
|
|
20230821,102200,847957930,8600,8600,8610,8590,431
|
|
20230821,102100,844250440,8600,8600,8600,8600,386
|
|
20230821,102000,840930840,8580,8580,8600,8580,223
|
|
20230821,101900,839017240,8580,8580,8590,8570,482
|
|
20230821,101800,834885150,8580,8570,8580,8570,675
|
|
20230821,101700,829100390,8570,8570,8570,8570,2
|
|
20230821,101600,829083250,8570,8570,8570,8560,2459
|
|
20230821,101500,808010420,8580,8580,8580,8580,356
|
|
20230821,101400,804955940,8570,8590,8590,8570,54
|
|
20230821,101300,804493100,8570,8570,8570,8570,60
|
|
20230821,101200,803978900,8590,8590,8590,8570,1259
|
|
20230821,101100,793188100,8570,8580,8580,8570,43
|
|
20230821,101000,792819260,8580,8580,8580,8580,482
|
|
20230821,100900,788683700,8580,8580,8580,8580,239
|
|
20230821,100800,786633080,8580,8580,8580,8580,3778
|
|
20230821,100700,754217840,8580,8590,8590,8580,1000
|
|
20230821,100600,745637180,8590,8590,8590,8590,723
|
|
20230821,100500,739426610,8590,8590,8590,8590,432
|
|
20230821,100400,735715730,8600,8590,8600,8590,351
|
|
20230821,100300,732699170,8590,8600,8600,8590,101
|
|
20230821,100200,731830580,8600,8590,8600,8590,306
|
|
20230821,100100,729200410,8600,8600,8600,8600,0
|
|
20230821,100000,729200410,8600,8600,8600,8600,99
|
|
20230821,095900,728349010,8590,8600,8600,8590,267
|
|
20230821,095800,726053450,8590,8590,8590,8590,508
|
|
20230821,095700,721689730,8590,8600,8600,8590,738
|
|
20230821,095600,715349800,8600,8580,8600,8580,526
|
|
20230821,095500,710831540,8590,8580,8590,8580,305
|
|
20230821,095400,708213140,8580,8590,8590,8570,462
|
|
20230821,095300,704251090,8590,8580,8590,8580,21
|
|
20230821,095200,704070750,8570,8600,8600,8570,2674
|
|
20230821,095100,681111280,8600,8610,8610,8600,1740
|
|
20230821,095000,666145310,8610,8620,8620,8610,822
|
|
20230821,094900,659066230,8610,8650,8650,8610,2105
|
|
20230821,094800,640897820,8650,8660,8660,8650,29
|
|
20230821,094700,640646950,8660,8660,8660,8660,367
|
|
20230821,094600,637468730,8660,8660,8660,8650,15
|
|
20230821,094500,637338930,8650,8650,8660,8650,37
|
|
20230821,094400,637018750,8660,8630,8660,8630,8
|
|
20230821,094300,636949580,8630,8600,8630,8600,2767
|
|
20230821,094200,613131750,8610,8620,8620,8610,3735
|
|
20230821,094100,580950400,8620,8660,8660,8620,1867
|
|
20230821,094000,564847450,8640,8640,8640,8640,90
|
|
20230821,093900,564069850,8660,8660,8660,8660,7
|
|
20230821,093800,564009230,8660,8660,8660,8660,374
|
|
20230821,093700,560770390,8660,8650,8660,8650,167
|
|
20230821,093600,559324300,8660,8660,8660,8660,1
|
|
20230821,093500,559315640,8660,8640,8660,8640,516
|
|
20230821,093400,554856980,8670,8670,8670,8670,23
|
|
20230821,093300,554657570,8640,8670,8670,8640,1072
|
|
20230821,093200,545391800,8640,8670,8680,8640,380
|
|
20230821,093100,542099020,8660,8630,8660,8630,191
|
|
20230821,093000,540448790,8630,8640,8640,8630,906
|
|
20230821,092900,532622260,8640,8640,8640,8640,20
|
|
20230821,092800,532449460,8640,8660,8660,8640,930
|
|
20230821,092700,524409810,8670,8670,8670,8660,221
|
|
20230821,092600,522493840,8670,8670,8680,8670,725
|
|
20230821,092500,516202990,8670,8640,8670,8640,29
|
|
20230821,092400,515952070,8640,8590,8670,8590,1532
|
|
20230821,092300,502741560,8600,8620,8620,8600,1118
|
|
20230821,092200,493119390,8620,8630,8630,8620,961
|
|
20230821,092100,484833940,8630,8660,8660,8630,1527
|
|
20230821,092000,471650440,8640,8640,8650,8630,805
|
|
20230821,091900,464700960,8640,8660,8680,8630,1623
|
|
20230821,091800,450651370,8660,8650,8660,8650,396
|
|
20230821,091700,447224820,8650,8650,8650,8620,910
|
|
20230821,091600,439358060,8650,8730,8730,8650,3674
|
|
20230821,091500,407453360,8700,8740,8750,8700,5018
|
|
20230821,091400,363694010,8750,8750,8750,8740,1763
|
|
20230821,091300,348273360,8750,8740,8750,8740,1689
|
|
20230821,091200,333506340,8720,8730,8730,8720,256
|
|
20230821,091100,331273020,8730,8750,8750,8730,2064
|
|
20230821,091000,313248350,8750,8750,8760,8750,831
|
|
20230821,090900,305977050,8750,8720,8770,8720,1724
|
|
20230821,090800,290904500,8730,8710,8730,8700,696
|
|
20230821,090700,284847780,8710,8740,8740,8700,663
|
|
20230821,090600,279071510,8740,8700,8740,8700,571
|
|
20230821,090500,274097440,8700,8740,8740,8700,3005
|
|
20230821,090400,247879680,8740,8810,8810,8740,11537
|
|
20230821,090300,146568010,8850,8830,8860,8790,6176
|
|
20230821,090200,92042420,8830,8770,8880,8770,3287
|
|
20230821,090100,62918970,8770,8750,8870,8750,2093
|
|
20230821,090000,44521980,8750,8710,8760,8710,5004
|